Omnicom Group Inc.OMCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $78.54 | $78.85 | $77.83 | $78.16 | 3.18M |
| 1/9/2026 | $78.75 | $79.54 | $77.53 | $79.08 | 2.92M |
| 1/8/2026 | $77.08 | $79.67 | $77.08 | $78.79 | 3.14M |
| 1/7/2026 | $79.32 | $79.88 | $77.00 | $77.58 | 3.83M |
| 1/6/2026 | $77.96 | $79.71 | $77.83 | $79.63 | 3.36M |
| 1/5/2026 | $79.26 | $80.73 | $78.11 | $78.35 | 6.08M |
| 1/2/2026 | $80.75 | $81.95 | $79.59 | $81.32 | 3.74M |
| 12/31/2025 | $80.43 | $81.30 | $80.13 | $80.75 | 2.90M |
| 12/30/2025 | $80.31 | $81.11 | $80.14 | $80.73 | 3.19M |
| 12/29/2025 | $80.15 | $81.32 | $79.97 | $80.47 | 5.41M |
| 12/26/2025 | $79.74 | $80.25 | $79.55 | $80.03 | 2.03M |
| 12/24/2025 | $78.84 | $80.04 | $78.84 | $79.95 | 1.27M |
| 12/23/2025 | $79.74 | $79.97 | $78.11 | $78.70 | 3.42M |
| 12/22/2025 | $80.91 | $81.88 | $79.53 | $79.64 | 4.10M |
| 12/19/2025 | $80.90 | $81.27 | $79.95 | $80.23 | 13.16M |
| 12/18/2025 | $82.64 | $82.82 | $81.10 | $81.66 | 4.88M |
| 12/17/2025 | $80.34 | $83.21 | $80.25 | $82.70 | 5.07M |
| 12/16/2025 | $80.42 | $81.43 | $79.79 | $80.64 | 5.99M |
| 12/15/2025 | $80.46 | $81.18 | $79.81 | $80.48 | 5.43M |
| 12/12/2025 | $80.58 | $80.89 | $79.69 | $80.25 | 5.13M |
| 12/11/2025 | $77.61 | $80.55 | $77.35 | $80.07 | 9.33M |
| 12/10/2025 | $73.71 | $77.55 | $73.71 | $77.42 | 9.95M |
| 12/9/2025 | $73.48 | $73.75 | $72.66 | $73.24 | 5.12M |
| 12/8/2025 | $73.82 | $74.32 | $72.99 | $73.15 | 5.85M |
| 12/5/2025 | $70.31 | $74.65 | $70.29 | $73.44 | 8.06M |
| 12/4/2025 | $70.97 | $71.45 | $69.86 | $70.17 | 5.55M |
| 12/3/2025 | $72.34 | $73.04 | $70.29 | $71.00 | 6.52M |
| 12/2/2025 | $72.05 | $72.75 | $71.05 | $72.47 | 6.02M |
| 12/1/2025 | $71.71 | $73.39 | $71.62 | $72.01 | 7.73M |
| 11/28/2025 | $71.06 | $72.69 | $70.89 | $71.62 | 9.22M |
| 11/26/2025 | $72.60 | $73.68 | $71.21 | $71.50 | 11.21M |
| 11/25/2025 | $75.51 | $75.57 | $72.60 | $72.85 | 7.56M |
| 11/24/2025 | $74.63 | $75.50 | $73.70 | $74.83 | 6.49M |
| 11/21/2025 | $72.19 | $75.02 | $71.89 | $74.87 | 3.43M |
| 11/20/2025 | $72.00 | $72.11 | $71.15 | $71.51 | 2.84M |
| 11/19/2025 | $73.70 | $73.70 | $71.89 | $72.00 | 2.54M |
| 11/18/2025 | $72.82 | $73.69 | $72.11 | $73.54 | 2.81M |
| 11/17/2025 | $72.02 | $73.12 | $72.02 | $73.03 | 3.38M |
| 11/14/2025 | $72.90 | $72.91 | $71.88 | $72.23 | 2.21M |
| 11/13/2025 | $73.90 | $74.28 | $72.96 | $73.06 | 2.13M |
| 11/12/2025 | $73.72 | $74.57 | $73.32 | $74.09 | 3.03M |
| 11/11/2025 | $73.25 | $74.03 | $72.37 | $73.91 | 2.34M |
| 11/10/2025 | $74.08 | $74.08 | $71.11 | $72.74 | 3.92M |
| 11/7/2025 | $73.12 | $74.33 | $72.86 | $74.28 | 3.04M |
| 11/6/2025 | $73.75 | $75.55 | $72.77 | $72.99 | 2.96M |
| 11/5/2025 | $73.50 | $74.36 | $72.92 | $73.40 | 2.42M |
| 11/4/2025 | $73.19 | $73.89 | $72.82 | $73.54 | 2.51M |
| 11/3/2025 | $74.66 | $74.66 | $72.52 | $73.03 | 3.44M |
| 10/31/2025 | $74.49 | $75.29 | $74.08 | $75.02 | 3.13M |
| 10/30/2025 | $74.52 | $76.59 | $73.82 | $75.05 | 3.96M |
| 10/29/2025 | $76.25 | $76.49 | $74.95 | $75.24 | 4.65M |
| 10/28/2025 | $78.93 | $78.93 | $76.86 | $76.92 | 3.35M |
| 10/27/2025 | $79.10 | $79.83 | $78.82 | $79.20 | 3.04M |
| 10/24/2025 | $81.08 | $81.08 | $78.50 | $79.00 | 3.30M |
| 10/23/2025 | $81.51 | $81.88 | $80.33 | $80.33 | 3.30M |
| 10/22/2025 | $78.49 | $82.50 | $78.48 | $81.23 | 7.38M |
| 10/21/2025 | $78.24 | $79.68 | $77.94 | $78.71 | 4.06M |
| 10/20/2025 | $77.86 | $78.46 | $77.48 | $78.19 | 3.12M |
| 10/17/2025 | $77.28 | $78.28 | $76.65 | $77.52 | 2.99M |
| 10/16/2025 | $79.31 | $79.32 | $76.97 | $77.21 | 2.48M |
| 10/15/2025 | $78.63 | $79.93 | $78.32 | $79.31 | 4.01M |